Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 52.34 | 52.59 | 52.02 | 52.49 | 482,575 | -0.38(-0.72%) |
Mar 30, 2015 | 53.28 | 53.51 | 52.84 | 52.87 | 438,344 | -0.07(-0.13%) |
Mar 27, 2015 | 52.95 | 53.05 | 52.28 | 52.94 | 580,933 | -0.02(-0.03%) |
Mar 26, 2015 | 52.54 | 53.15 | 52.53 | 52.95 | 341,572 | +0.18(+0.33%) |
Mar 25, 2015 | 53.38 | 53.42 | 52.77 | 52.78 | 265,024 | -0.27(-0.51%) |
Mar 24, 2015 | 52.93 | 53.36 | 52.54 | 53.05 | 469,121 | +0.27(+0.51%) |
Mar 23, 2015 | 53.23 | 53.52 | 52.76 | 52.78 | 468,192 | -0.53(-0.99%) |
Mar 20, 2015 | 53.63 | 53.91 | 53.28 | 53.31 | 1,094,765 | -0.14(-0.27%) |
Mar 19, 2015 | 54.61 | 54.69 | 53.13 | 53.45 | 523,794 | -1.45(-2.64%) |
Mar 18, 2015 | 53.62 | 55.06 | 53.42 | 54.90 | 818,409 | +1.16(+2.16%) |
Mar 17, 2015 | 53.31 | 53.95 | 53.31 | 53.73 | 508,468 | +0.01(+0.02%) |
Mar 16, 2015 | 53.54 | 53.84 | 53.29 | 53.73 | 528,829 | +0.50(+0.95%) |
Mar 13, 2015 | 53.90 | 54.03 | 52.96 | 53.22 | 497,726 | -0.99(-1.83%) |
Mar 12, 2015 | 54.16 | 54.78 | 54.10 | 54.21 | 427,948 | +0.47(+0.88%) |
Mar 11, 2015 | 53.59 | 53.83 | 53.27 | 53.74 | 771,898 | +0.16(+0.30%) |
Mar 10, 2015 | 54.33 | 54.74 | 53.54 | 53.58 | 744,624 | -1.40(-2.55%) |
Mar 09, 2015 | 55.33 | 55.53 | 54.96 | 54.99 | 661,765 | -0.04(-0.08%) |
Mar 06, 2015 | 55.45 | 56.09 | 54.91 | 55.03 | 390,336 | -0.77(-1.37%) |
Mar 05, 2015 | 55.96 | 56.22 | 55.52 | 55.80 | 526,014 | -0.09(-0.17%) |
Mar 04, 2015 | 56.57 | 56.57 | 55.71 | 55.89 | 633,829 | -0.68(-1.20%) |
Mar 03, 2015 | 56.55 | 56.85 | 56.26 | 56.57 | 726,216 | -0.10(-0.18%) |
Mar 02, 2015 | 56.21 | 56.87 | 55.32 | 56.67 | 1,103,638 | +0.46(+0.82%) |
Feb 27, 2015 | 56.69 | 57.32 | 56.21 | 56.21 | 941,445 | -1.27(-2.21%) |
Feb 26, 2015 | 58.05 | 58.12 | 57.33 | 57.48 | 409,506 | -0.69(-1.19%) |
Feb 25, 2015 | 58.45 | 58.87 | 57.81 | 58.17 | 461,046 | -0.05(-0.09%) |
Feb 24, 2015 | 58.29 | 58.99 | 58.06 | 58.22 | 639,850 | +0.05(+0.09%) |
Feb 23, 2015 | 58.09 | 58.52 | 57.62 | 58.17 | 633,667 | -0.24(-0.42%) |
Feb 20, 2015 | 58.06 | 58.56 | 57.03 | 58.41 | 484,741 | +0.20(+0.35%) |
Feb 19, 2015 | 57.03 | 58.55 | 56.72 | 58.21 | 674,507 | +0.80(+1.39%) |
Feb 18, 2015 | 57.20 | 57.70 | 57.06 | 57.41 | 684,859 | +0.13(+0.22%) |
Feb 17, 2015 | 57.08 | 57.46 | 56.36 | 57.29 | 627,501 | +0.21(+0.37%) |
Feb 13, 2015 | 57.70 | 57.08 | 57.08 | 57.08 | 831,836 | -0.33(-0.58%) |
Feb 12, 2015 | 57.00 | 57.67 | 56.83 | 57.41 | 851,952 | +1.03(+1.83%) |
Feb 11, 2015 | 57.15 | 57.52 | 55.14 | 56.38 | 2,017,128 | -1.84(-3.16%) |
Feb 10, 2015 | 57.46 | 58.58 | 56.35 | 58.23 | 1,984,408 | +0.93(+1.62%) |
Feb 09, 2015 | 53.57 | 58.07 | 53.45 | 57.30 | 6,021,650 | +5.19(+9.96%) |
Feb 06, 2015 | 52.24 | 52.58 | 52.07 | 52.11 | 512,036 | -0.13(-0.24%) |
Feb 05, 2015 | 52.32 | 52.54 | 51.90 | 52.23 | 491,792 | +0.28(+0.53%) |
Feb 04, 2015 | 52.69 | 52.98 | 51.81 | 51.96 | 546,720 | -1.00(-1.90%) |
Feb 03, 2015 | 52.48 | 53.19 | 52.39 | 52.96 | 1,036,434 | +0.99(+1.90%) |
Feb 02, 2015 | 50.36 | 52.09 | 50.30 | 51.97 | 1,153,024 | +0.95(+1.87%) |
Jan 30, 2015 | 49.51 | 51.14 | 49.45 | 51.02 | 722,175 | +1.15(+2.30%) |
Jan 29, 2015 | 49.73 | 49.96 | 49.24 | 49.87 | 792,375 | +0.41(+0.83%) |
Jan 28, 2015 | 49.24 | 50.22 | 48.55 | 49.46 | 1,066,686 | +0.23(+0.46%) |
Jan 27, 2015 | 47.53 | 49.34 | 47.38 | 49.24 | 987,214 | +0.29(+0.60%) |
Jan 26, 2015 | 47.80 | 48.98 | 47.49 | 48.94 | 562,988 | +0.88(+1.83%) |
Jan 23, 2015 | 48.43 | 48.44 | 47.71 | 48.06 | 545,566 | -0.19(-0.40%) |
Jan 22, 2015 | 47.87 | 48.27 | 46.92 | 48.26 | 777,710 | +1.52(+3.26%) |
Jan 21, 2015 | 45.59 | 46.86 | 45.37 | 46.73 | 642,664 | +1.12(+2.46%) |
Jan 20, 2015 | 45.18 | 45.81 | 44.47 | 45.61 | 707,519 | +0.59(+1.32%) |
Jan 16, 2015 | 44.86 | 45.11 | 44.46 | 45.02 | 663,361 | -0.23(-0.50%) |
Jan 15, 2015 | 46.42 | 46.72 | 45.23 | 45.24 | 421,331 | -1.31(-2.82%) |
Jan 14, 2015 | 46.61 | 46.81 | 45.85 | 46.56 | 301,616 | -0.77(-1.63%) |
Jan 13, 2015 | 47.56 | 48.30 | 46.72 | 47.33 | 419,318 | +0.20(+0.43%) |
Jan 12, 2015 | 47.53 | 47.70 | 46.28 | 47.13 | 245,230 | -0.50(-1.05%) |
Jan 09, 2015 | 48.78 | 48.94 | 47.60 | 47.63 | 305,916 | -1.03(-2.12%) |
Jan 08, 2015 | 47.94 | 48.71 | 47.75 | 48.66 | 434,230 | +0.97(+2.04%) |
Jan 07, 2015 | 47.90 | 48.12 | 47.43 | 47.69 | 414,834 | +0.28(+0.58%) |
Jan 06, 2015 | 48.11 | 48.35 | 46.97 | 47.41 | 341,180 | -0.71(-1.48%) |
Jan 05, 2015 | 48.81 | 49.09 | 47.81 | 48.12 | 295,783 | -1.10(-2.24%) |
Jan 02, 2015 | 49.32 | 49.62 | 48.60 | 49.23 | 272,182 | +0.09(+0.19%) |
Dec 31, 2014 | 50.06 | 49.14 | 49.14 | 49.14 | 397,460 | -0.66(-1.33%) |
Dec 30, 2014 | 49.67 | 50.06 | 49.50 | 49.80 | 241,594 | -0.14(-0.28%) |
Dec 29, 2014 | 49.54 | 50.15 | 49.31 | 49.94 | 224,840 | +0.41(+0.83%) |
Dec 26, 2014 | 49.46 | 50.04 | 49.46 | 49.53 | 155,340 | +0.20(+0.41%) |
Dec 24, 2014 | 49.40 | 49.33 | 49.33 | 49.33 | 123,765 | -0.10(-0.20%) |
Dec 23, 2014 | 48.97 | 50.06 | 48.96 | 49.43 | 461,201 | +0.76(+1.57%) |
Dec 22, 2014 | 48.83 | 49.09 | 48.32 | 48.67 | 345,379 | -0.13(-0.27%) |
Dec 19, 2014 | 48.12 | 48.87 | 47.96 | 48.80 | 824,508 | +0.93(+1.94%) |
Dec 18, 2014 | 46.73 | 47.87 | 46.58 | 47.87 | 426,315 | +1.84(+4.00%) |
Dec 17, 2014 | 44.90 | 46.16 | 44.52 | 46.03 | 584,647 | +1.14(+2.54%) |
Dec 16, 2014 | 44.91 | 46.14 | 44.58 | 44.89 | 958,223 | -0.01(-0.02%) |
Dec 15, 2014 | 45.75 | 46.00 | 44.90 | 44.90 | 612,683 | -0.43(-0.94%) |
Dec 12, 2014 | 46.37 | 46.40 | 45.27 | 45.33 | 642,633 | -1.40(-2.99%) |
Dec 11, 2014 | 46.26 | 47.24 | 46.26 | 46.72 | 350,802 | +0.40(+0.87%) |
Dec 10, 2014 | 48.01 | 48.01 | 46.18 | 46.32 | 610,866 | -1.99(-4.12%) |
Dec 09, 2014 | 47.17 | 48.39 | 47.17 | 48.32 | 423,805 | +0.54(+1.14%) |
Dec 08, 2014 | 48.81 | 49.24 | 47.71 | 47.77 | 309,124 | -1.27(-2.59%) |
Dec 05, 2014 | 49.24 | 49.43 | 48.88 | 49.04 | 322,713 | +0.03(+0.05%) |
Dec 04, 2014 | 49.59 | 49.71 | 48.88 | 49.02 | 396,122 | -0.63(-1.26%) |
Dec 03, 2014 | 48.85 | 50.12 | 48.85 | 49.65 | 277,668 | +0.81(+1.66%) |
Dec 02, 2014 | 48.55 | 48.99 | 48.49 | 48.83 | 288,233 | +0.33(+0.67%) |
Dec 01, 2014 | 49.31 | 49.32 | 48.18 | 48.51 | 533,670 | -0.90(-1.83%) |
Nov 28, 2014 | 52.09 | 52.09 | 49.32 | 49.41 | 395,595 | -2.57(-4.94%) |
Nov 26, 2014 | 52.92 | 51.98 | 51.98 | 51.98 | 225,072 | -0.85(-1.60%) |
Nov 25, 2014 | 52.01 | 52.94 | 51.75 | 52.83 | 655,339 | +1.33(+2.58%) |
Nov 24, 2014 | 51.55 | 51.74 | 51.28 | 51.50 | 206,516 | +0.06(+0.11%) |
Nov 21, 2014 | 51.40 | 51.85 | 51.27 | 51.44 | 270,280 | +0.61(+1.20%) |
Nov 20, 2014 | 50.08 | 51.09 | 50.08 | 50.83 | 220,402 | +0.37(+0.74%) |
Nov 19, 2014 | 50.76 | 50.76 | 50.11 | 50.46 | 339,608 | -0.32(-0.64%) |
Nov 18, 2014 | 50.84 | 51.34 | 50.65 | 50.78 | 327,024 | +0.01(+0.02%) |
Nov 17, 2014 | 50.47 | 50.99 | 50.21 | 50.77 | 238,635 | +0.12(+0.25%) |
Nov 14, 2014 | 50.21 | 50.99 | 50.18 | 50.65 | 292,336 | +0.34(+0.68%) |
Nov 13, 2014 | 51.10 | 51.47 | 50.21 | 50.31 | 326,526 | -0.81(-1.58%) |
Nov 12, 2014 | 50.53 | 51.24 | 50.45 | 51.11 | 371,509 | +0.42(+0.84%) |
Nov 11, 2014 | 50.68 | 50.90 | 50.37 | 50.69 | 382,400 | +0.23(+0.46%) |
Nov 10, 2014 | 52.00 | 52.07 | 50.13 | 50.46 | 1,052,439 | -1.48(-2.85%) |
Nov 07, 2014 | 52.13 | 52.32 | 51.87 | 51.94 | 513,473 | -0.17(-0.34%) |
Nov 06, 2014 | 51.87 | 52.32 | 51.77 | 52.11 | 403,164 | +0.27(+0.53%) |
Nov 05, 2014 | 51.53 | 52.05 | 51.22 | 51.84 | 526,985 | +0.72(+1.42%) |
Nov 04, 2014 | 51.42 | 51.66 | 51.06 | 51.11 | 360,044 | -0.53(-1.03%) |
Nov 03, 2014 | 51.87 | 52.24 | 51.44 | 51.65 | 534,722 | -0.27(-0.51%) |
Oct 31, 2014 | 51.70 | 51.97 | 51.02 | 51.91 | 468,156 | +0.68(+1.33%) |
Oct 30, 2014 | 50.27 | 51.70 | 50.03 | 51.23 | 512,606 | +0.88(+1.75%) |
Oct 29, 2014 | 50.91 | 50.92 | 50.00 | 50.35 | 708,047 | -0.82(-1.61%) |
Oct 28, 2014 | 50.27 | 52.05 | 49.31 | 51.17 | 867,513 | +0.18(+0.36%) |
Oct 27, 2014 | 50.80 | 51.35 | 51.04 | 50.99 | 572,850 | -0.05(-0.10%) |
Oct 24, 2014 | 51.37 | 51.67 | 50.63 | 51.04 | 580,544 | -0.37(-0.71%) |
Oct 23, 2014 | 50.81 | 51.79 | 50.71 | 51.40 | 557,541 | +1.30(+2.59%) |
Oct 22, 2014 | 50.86 | 51.02 | 50.07 | 50.11 | 541,359 | -0.52(-1.04%) |
Oct 21, 2014 | 49.48 | 50.93 | 49.31 | 50.63 | 472,200 | +1.49(+3.03%) |
Oct 20, 2014 | 49.05 | 49.14 | 48.75 | 49.14 | 574,225 | -0.23(-0.47%) |
Oct 17, 2014 | 49.16 | 49.80 | 49.03 | 49.37 | 528,191 | +0.82(+1.68%) |
Oct 16, 2014 | 46.82 | 48.72 | 46.73 | 48.56 | 551,291 | +0.72(+1.51%) |
Oct 15, 2014 | 46.54 | 48.24 | 45.79 | 47.83 | 691,558 | +0.70(+1.48%) |
Oct 14, 2014 | 47.12 | 47.78 | 46.74 | 47.13 | 425,834 | +0.42(+0.91%) |
Oct 13, 2014 | 48.21 | 48.29 | 46.67 | 46.71 | 900,952 | -1.37(-2.86%) |
Oct 10, 2014 | 49.68 | 49.75 | 48.08 | 48.08 | 744,926 | -1.57(-3.15%) |
Oct 09, 2014 | 51.07 | 51.07 | 49.54 | 49.65 | 416,952 | -1.39(-2.72%) |
Oct 08, 2014 | 50.87 | 51.22 | 50.40 | 51.04 | 651,249 | +0.09(+0.18%) |
Oct 07, 2014 | 51.72 | 51.87 | 50.93 | 50.95 | 269,681 | -1.00(-1.92%) |
Oct 06, 2014 | 52.25 | 52.40 | 51.79 | 51.95 | 239,294 | -0.01(-0.02%) |
Oct 03, 2014 | 52.34 | 52.35 | 51.86 | 51.95 | 255,452 | -0.02(-0.03%) |
Oct 02, 2014 | 51.85 | 52.32 | 51.53 | 51.97 | 323,027 | +0.07(+0.13%) |
Oct 01, 2014 | 52.53 | 52.53 | 51.70 | 51.90 | 1,136,138 | -0.72(-1.38%) |
Sep 30, 2014 | 53.62 | 53.74 | 52.55 | 52.63 | 239,212 | -0.96(-1.79%) |
Sep 29, 2014 | 52.78 | 53.71 | 52.52 | 53.59 | 327,569 | +0.39(+0.74%) |
Sep 26, 2014 | 53.38 | 53.48 | 53.00 | 53.19 | 564,551 | -0.08(-0.16%) |
Sep 25, 2014 | 53.94 | 53.97 | 53.19 | 53.28 | 270,542 | -0.76(-1.40%) |
Sep 24, 2014 | 54.55 | 54.55 | 53.91 | 54.04 | 613,827 | -0.40(-0.73%) |
Sep 23, 2014 | 54.96 | 55.03 | 54.41 | 54.44 | 420,625 | -0.62(-1.12%) |
Sep 22, 2014 | 56.01 | 56.03 | 55.03 | 55.05 | 327,777 | -1.21(-2.15%) |
Sep 19, 2014 | 57.12 | 57.18 | 56.26 | 56.26 | 364,345 | -0.63(-1.11%) |
Sep 18, 2014 | 56.92 | 56.95 | 56.60 | 56.89 | 150,297 | +0.27(+0.47%) |
Sep 17, 2014 | 57.21 | 57.45 | 56.26 | 56.62 | 309,137 | -0.42(-0.73%) |
Sep 16, 2014 | 56.92 | 57.25 | 56.49 | 57.04 | 343,553 | -0.02(-0.03%) |
Sep 15, 2014 | 56.37 | 57.10 | 56.18 | 57.06 | 412,940 | +0.32(+0.57%) |
Sep 12, 2014 | 56.48 | 56.82 | 56.37 | 56.73 | 352,391 | +0.12(+0.21%) |
Sep 11, 2014 | 56.28 | 56.66 | 55.96 | 56.62 | 881,054 | -0.01(-0.01%) |
Sep 10, 2014 | 57.04 | 57.32 | 56.47 | 56.62 | 589,995 | -0.42(-0.73%) |
Sep 09, 2014 | 57.52 | 57.63 | 56.94 | 57.04 | 253,316 | -0.51(-0.88%) |
Sep 08, 2014 | 57.59 | 58.02 | 57.42 | 57.55 | 224,380 | -0.22(-0.37%) |
Sep 05, 2014 | 57.78 | 57.80 | 57.20 | 57.77 | 498,832 | +0.03(+0.06%) |
Sep 04, 2014 | 58.07 | 58.07 | 57.42 | 57.73 | 460,854 | -0.36(-0.62%) |
Sep 03, 2014 | 58.45 | 58.47 | 57.81 | 58.09 | 222,420 | -0.07(-0.11%) |
Sep 02, 2014 | 58.17 | 58.64 | 57.78 | 58.16 | 278,482 | +0.22(+0.37%) |
Aug 29, 2014 | 58.25 | 57.94 | 57.94 | 57.94 | 170,190 | -0.18(-0.32%) |
Aug 28, 2014 | 58.15 | 58.42 | 57.74 | 58.12 | 215,901 | -0.16(-0.27%) |
Aug 27, 2014 | 58.47 | 58.66 | 57.92 | 58.28 | 290,512 | -0.19(-0.33%) |
Aug 26, 2014 | 58.96 | 58.96 | 58.38 | 58.47 | 202,665 | -0.27(-0.47%) |
Aug 25, 2014 | 59.05 | 59.10 | 58.48 | 58.75 | 163,632 | +0.12(+0.20%) |
Aug 22, 2014 | 59.09 | 59.15 | 58.39 | 58.63 | 227,352 | -0.43(-0.73%) |
Aug 21, 2014 | 58.92 | 59.09 | 58.16 | 59.06 | 320,686 | +0.27(+0.45%) |
Aug 20, 2014 | 58.71 | 59.09 | 58.71 | 58.80 | 190,769 | -0.18(-0.31%) |
Aug 19, 2014 | 58.90 | 59.05 | 58.74 | 58.98 | 159,441 | +0.07(+0.13%) |
Aug 18, 2014 | 58.55 | 59.07 | 58.48 | 58.90 | 239,863 | +0.77(+1.33%) |
Aug 15, 2014 | 58.78 | 58.78 | 57.38 | 58.13 | 197,235 | -0.38(-0.65%) |
Aug 14, 2014 | 58.19 | 59.04 | 58.19 | 58.51 | 312,706 | +0.46(+0.79%) |
Aug 13, 2014 | 58.04 | 58.34 | 57.86 | 58.06 | 202,295 | +0.36(+0.63%) |
Aug 12, 2014 | 57.51 | 58.13 | 57.39 | 57.69 | 239,840 | +0.18(+0.32%) |
Aug 11, 2014 | 57.15 | 57.83 | 56.97 | 57.51 | 361,332 | +0.59(+1.03%) |
Aug 08, 2014 | 56.40 | 57.06 | 56.39 | 56.92 | 219,495 | +0.57(+1.01%) |
Aug 07, 2014 | 56.36 | 57.00 | 56.16 | 56.35 | 471,091 | +0.15(+0.27%) |
Aug 06, 2014 | 55.42 | 56.48 | 54.93 | 56.20 | 321,272 | +0.34(+0.61%) |
Aug 05, 2014 | 55.90 | 56.68 | 55.49 | 55.86 | 468,133 | -0.37(-0.66%) |
Aug 04, 2014 | 56.28 | 56.55 | 55.30 | 56.24 | 444,836 | +0.04(+0.07%) |
Aug 01, 2014 | 56.76 | 56.83 | 55.61 | 56.19 | 596,306 | -0.66(-1.17%) |
Jul 31, 2014 | 58.51 | 58.67 | 56.86 | 56.86 | 489,797 | -2.32(-3.92%) |
Jul 30, 2014 | 59.48 | 59.68 | 58.99 | 59.18 | 540,800 | -0.17(-0.28%) |
Jul 29, 2014 | 58.87 | 61.82 | 58.87 | 59.34 | 495,729 | +0.56(+0.94%) |
Jul 28, 2014 | 59.23 | 59.50 | 58.63 | 58.79 | 352,005 | -0.68(-1.14%) |
Jul 25, 2014 | 59.67 | 59.95 | 59.30 | 59.47 | 171,255 | -0.46(-0.76%) |
Jul 24, 2014 | 60.04 | 60.25 | 59.71 | 59.92 | 322,252 | -0.19(-0.32%) |
Jul 23, 2014 | 60.65 | 60.79 | 59.92 | 60.11 | 173,012 | -0.40(-0.66%) |
Jul 22, 2014 | 60.50 | 60.91 | 60.26 | 60.51 | 222,533 | +0.39(+0.65%) |
Jul 21, 2014 | 59.78 | 60.32 | 59.71 | 60.12 | 144,459 | +0.08(+0.14%) |
Jul 18, 2014 | 59.53 | 60.14 | 59.53 | 60.04 | 215,721 | +0.56(+0.93%) |
Jul 17, 2014 | 59.97 | 60.49 | 59.41 | 59.48 | 289,806 | -0.75(-1.25%) |
Jul 16, 2014 | 60.40 | 60.53 | 59.82 | 60.24 | 532,016 | +0.24(+0.40%) |
Jul 15, 2014 | 59.92 | 60.38 | 59.77 | 60.00 | 395,135 | +0.12(+0.19%) |
Jul 14, 2014 | 59.84 | 59.97 | 59.61 | 59.88 | 211,652 | +0.55(+0.92%) |
Jul 11, 2014 | 59.13 | 59.63 | 58.90 | 59.34 | 266,286 | +0.17(+0.28%) |
Jul 10, 2014 | 58.86 | 59.47 | 58.57 | 59.17 | 197,425 | -0.63(-1.05%) |
Jul 09, 2014 | 60.24 | 60.34 | 59.76 | 59.80 | 186,831 | -0.30(-0.50%) |
Jul 08, 2014 | 60.45 | 60.45 | 59.87 | 60.10 | 243,814 | -0.51(-0.83%) |
Jul 07, 2014 | 61.37 | 61.37 | 60.38 | 60.60 | 239,884 | -0.80(-1.31%) |
Jul 03, 2014 | 61.36 | 61.41 | 61.41 | 61.41 | 212,259 | +0.30(+0.49%) |
Jul 02, 2014 | 61.56 | 61.70 | 60.98 | 61.11 | 417,856 | -0.81(-1.31%) |
Jul 01, 2014 | 61.74 | 62.20 | 61.66 | 61.92 | 462,482 | +0.30(+0.48%) |
Jun 30, 2014 | 61.81 | 61.99 | 61.44 | 61.62 | 465,981 | -0.23(-0.38%) |
Jun 27, 2014 | 61.26 | 62.14 | 61.26 | 61.85 | 997,483 | +0.36(+0.59%) |
Jun 26, 2014 | 61.61 | 61.61 | 60.70 | 61.49 | 255,883 | -0.07(-0.12%) |
Jun 25, 2014 | 61.09 | 61.64 | 60.75 | 61.56 | 393,623 | +0.34(+0.56%) |
Jun 24, 2014 | 61.41 | 61.73 | 61.19 | 61.22 | 481,270 | -0.51(-0.83%) |
Jun 23, 2014 | 60.99 | 61.76 | 60.70 | 61.74 | 563,055 | +0.55(+0.89%) |
Jun 20, 2014 | 61.03 | 61.24 | 60.89 | 61.19 | 625,284 | +0.37(+0.61%) |
Jun 19, 2014 | 60.84 | 61.00 | 60.42 | 60.82 | 787,890 | +0.17(+0.27%) |
Jun 18, 2014 | 60.74 | 60.96 | 58.80 | 60.65 | 595,661 | +0.05(+0.08%) |
Jun 17, 2014 | 60.69 | 61.31 | 60.45 | 60.60 | 706,233 | -0.20(-0.33%) |
Jun 16, 2014 | 61.39 | 61.63 | 60.53 | 60.80 | 506,729 | -0.66(-1.08%) |
Jun 13, 2014 | 61.77 | 61.94 | 61.32 | 61.47 | 379,852 | -0.11(-0.17%) |
Jun 12, 2014 | 62.39 | 62.39 | 61.57 | 61.57 | 356,739 | -0.88(-1.41%) |
Jun 11, 2014 | 62.70 | 62.87 | 62.22 | 62.45 | 258,739 | -0.46(-0.74%) |
Jun 10, 2014 | 63.08 | 63.19 | 62.70 | 62.92 | 424,448 | +0.27(+0.42%) |
Jun 06, 2014 | 61.77 | 62.82 | 61.36 | 62.65 | 289,567 | +1.12(+1.82%) |
Jun 05, 2014 | 61.32 | 61.90 | 60.79 | 61.53 | 230,652 | +0.51(+0.83%) |
Jun 04, 2014 | 60.19 | 61.38 | 60.17 | 61.03 | 244,962 | +0.61(+1.02%) |
Jun 03, 2014 | 61.34 | 61.56 | 60.30 | 60.41 | 775,777 | -1.34(-2.17%) |
Jun 02, 2014 | 61.64 | 61.86 | 60.78 | 61.76 | 251,261 | +0.34(+0.55%) |
May 30, 2014 | 61.47 | 62.09 | 61.14 | 61.42 | 350,887 | -0.17(-0.28%) |
May 29, 2014 | 61.64 | 61.76 | 61.07 | 61.59 | 174,213 | +0.15(+0.24%) |
May 28, 2014 | 61.49 | 61.79 | 61.08 | 61.44 | 285,070 | +0.02(+0.04%) |
May 27, 2014 | 60.92 | 61.88 | 60.85 | 61.42 | 357,579 | +0.77(+1.27%) |
May 23, 2014 | 60.31 | 60.65 | 60.65 | 60.65 | 328,219 | +0.10(+0.16%) |
May 22, 2014 | 60.18 | 60.85 | 59.84 | 60.55 | 86,746 | +0.38(+0.63%) |
May 21, 2014 | 60.25 | 60.71 | 59.60 | 60.17 | 191,960 | +0.22(+0.37%) |
May 20, 2014 | 61.07 | 61.25 | 59.63 | 59.95 | 426,492 | -1.18(-1.93%) |
May 19, 2014 | 60.12 | 61.24 | 59.86 | 61.13 | 466,340 | +0.92(+1.52%) |
May 16, 2014 | 59.94 | 60.33 | 59.41 | 60.21 | 222,614 | +0.25(+0.41%) |
May 15, 2014 | 59.94 | 60.14 | 58.82 | 59.96 | 430,430 | -0.16(-0.26%) |
May 14, 2014 | 60.82 | 60.98 | 59.92 | 60.12 | 263,876 | -0.73(-1.21%) |
May 13, 2014 | 61.62 | 61.62 | 60.80 | 60.85 | 357,207 | -0.44(-0.71%) |
May 12, 2014 | 60.58 | 61.48 | 60.45 | 61.29 | 305,823 | +1.10(+1.82%) |
May 09, 2014 | 60.10 | 60.64 | 59.76 | 60.19 | 376,697 | -0.10(-0.16%) |
May 08, 2014 | 60.15 | 61.24 | 59.97 | 60.29 | 464,892 | -0.17(-0.27%) |
May 07, 2014 | 59.05 | 60.51 | 58.49 | 60.46 | 576,410 | +1.47(+2.49%) |
May 06, 2014 | 59.10 | 59.41 | 58.60 | 58.99 | 301,491 | -0.26(-0.43%) |
May 05, 2014 | 58.72 | 59.56 | 58.34 | 59.24 | 181,683 | +0.11(+0.18%) |
May 02, 2014 | 59.28 | 59.94 | 59.02 | 59.14 | 263,068 | -0.29(-0.49%) |
May 01, 2014 | 60.05 | 60.13 | 59.20 | 59.43 | 288,007 | -0.60(-1.00%) |
Apr 30, 2014 | 59.16 | 60.13 | 58.82 | 60.03 | 573,832 | +0.62(+1.04%) |
Apr 29, 2014 | 58.19 | 59.80 | 57.47 | 59.41 | 484,691 | +1.44(+2.48%) |
Apr 28, 2014 | 57.89 | 58.62 | 57.03 | 57.97 | 496,601 | +0.36(+0.63%) |
Apr 25, 2014 | 58.31 | 58.58 | 57.59 | 57.61 | 317,479 | -0.93(-1.59%) |
Apr 24, 2014 | 59.05 | 59.05 | 58.16 | 58.54 | 411,430 | -0.33(-0.56%) |
Apr 23, 2014 | 59.29 | 59.73 | 58.66 | 58.87 | 305,889 | -0.36(-0.61%) |
Apr 22, 2014 | 58.97 | 59.40 | 58.71 | 59.24 | 192,417 | +0.29(+0.49%) |
Apr 21, 2014 | 58.63 | 59.00 | 58.22 | 58.95 | 206,813 | +0.33(+0.56%) |
Apr 17, 2014 | 58.37 | 58.62 | 58.62 | 58.62 | 335,973 | +0.20(+0.34%) |
Apr 16, 2014 | 56.85 | 58.45 | 56.81 | 58.42 | 292,282 | +1.94(+3.43%) |
Apr 15, 2014 | 56.70 | 57.24 | 55.55 | 56.48 | 342,517 | -0.22(-0.39%) |
Apr 14, 2014 | 56.99 | 57.53 | 56.33 | 56.70 | 452,667 | +0.17(+0.31%) |
Apr 11, 2014 | 56.81 | 57.32 | 56.23 | 56.53 | 236,340 | -0.68(-1.18%) |
Apr 10, 2014 | 58.71 | 58.77 | 56.80 | 57.21 | 243,371 | -1.39(-2.38%) |
Apr 09, 2014 | 58.06 | 58.72 | 57.63 | 58.60 | 493,277 | +0.73(+1.25%) |
Apr 08, 2014 | 57.68 | 58.25 | 57.15 | 57.87 | 339,089 | +0.18(+0.31%) |
Apr 07, 2014 | 58.22 | 58.35 | 56.96 | 57.69 | 452,658 | -0.79(-1.35%) |
Apr 04, 2014 | 59.86 | 60.09 | 58.02 | 58.49 | 312,820 | -1.02(-1.71%) |
Apr 03, 2014 | 59.88 | 60.07 | 59.12 | 59.50 | 300,538 | -0.42(-0.70%) |
Apr 02, 2014 | 59.34 | 60.19 | 59.34 | 59.92 | 229,477 | +0.57(+0.96%) |